iShares Physical Gold ETC
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 12 Sep 2023 |
EUR |
34.81 |
34.89 |
34.63 |
34.685 |
34.685 |
-0.16 (-0.46%)
|
15,927 |
| 11 Sep 2023 |
EUR |
34.98 |
35.01 |
34.81 |
34.845 |
34.845 |
-0.065 (-0.19%)
|
20,870 |
| 8 Sep 2023 |
EUR |
34.95 |
35.03 |
34.91 |
34.91 |
34.91 |
+0.01 (+0.03%)
|
12,012 |
| 7 Sep 2023 |
EUR |
34.84 |
34.99 |
34.84 |
34.9 |
34.9 |
+0.08 (+0.23%)
|
21,011 |
| 6 Sep 2023 |
EUR |
34.96 |
34.96 |
34.82 |
34.82 |
34.82 |
-0.2 (-0.57%)
|
32,909 |
| 5 Sep 2023 |
EUR |
35.01 |
35.05 |
34.97 |
35.02 |
35.02 |
+0.04 (+0.11%)
|
55,796 |
| 4 Sep 2023 |
EUR |
35.08 |
35.09 |
34.92 |
34.98 |
34.98 |
+0.035 (+0.10%)
|
4,616 |
| 1 Sep 2023 |
EUR |
34.83 |
35 |
34.81 |
34.945 |
34.945 |
+0.105 (+0.30%)
|
7,802 |
| 31 Aug 2023 |
EUR |
34.68 |
34.9 |
34.68 |
34.84 |
34.84 |
+0.21 (+0.61%)
|
29,727 |
| 30 Aug 2023 |
EUR |
34.68 |
34.71 |
34.62 |
34.63 |
34.63 |
-0.11 (-0.32%)
|
5,520 |
| 29 Aug 2023 |
EUR |
34.61 |
34.79 |
34.53 |
34.74 |
34.74 |
+0.33 (+0.96%)
|
10,475 |
| 25 Aug 2023 |
EUR |
34.53 |
34.6 |
34.38 |
34.41 |
34.41 |
-0.115 (-0.33%)
|
5,214 |
| 24 Aug 2023 |
EUR |
34.46 |
34.525 |
34.37 |
34.525 |
34.525 |
+0.145 (+0.42%)
|
9,860 |
| 23 Aug 2023 |
EUR |
34.09 |
34.45 |
34.09 |
34.38 |
34.38 |
+0.345 (+1.01%)
|
15,564 |
| 22 Aug 2023 |
EUR |
33.84 |
34.06 |
33.84 |
34.035 |
34.035 |
+0.255 (+0.75%)
|
21,075 |
| 21 Aug 2023 |
EUR |
33.84 |
33.91 |
33.7 |
33.78 |
33.78 |
-0.1 (-0.30%)
|
3,860 |
| 18 Aug 2023 |
EUR |
33.91 |
34.02 |
33.74 |
33.88 |
33.88 |
-0.02 (-0.06%)
|
17,964 |
| 17 Aug 2023 |
EUR |
33.93 |
34.05 |
33.85 |
33.9 |
33.9 |
-0.08 (-0.24%)
|
8,786 |
| 16 Aug 2023 |
EUR |
33.98 |
34.01 |
33.9 |
33.98 |
33.98 |
-0.005 (-0.01%)
|
5,919 |
| 15 Aug 2023 |
EUR |
33.96 |
34.02 |
33.85 |
33.985 |
33.985 |
-0.065 (-0.19%)
|
5,249 |
| 14 Aug 2023 |
EUR |
34.05 |
34.12 |
33.99 |
34.05 |
34.05 |
+0.02 (+0.06%)
|
24,514 |
| 11 Aug 2023 |
EUR |
33.93 |
34.09 |
33.93 |
34.03 |
34.03 |
+0.13 (+0.38%)
|
11,621 |
| 10 Aug 2023 |
EUR |
33.95 |
34.01 |
33.82 |
33.9 |
33.9 |
-0.085 (-0.25%)
|
7,572 |
| 9 Aug 2023 |
EUR |
34.25 |
34.27 |
33.95 |
33.985 |
33.985 |
-0.26 (-0.76%)
|
4,126 |
| 8 Aug 2023 |
EUR |
34.23 |
34.37 |
34.2 |
34.245 |
34.245 |
+0.01 (+0.03%)
|
20,181 |
| 7 Aug 2023 |
EUR |
34.36 |
34.4 |
34.2 |
34.235 |
34.235 |
+0.025 (+0.07%)
|
5,226 |
| 4 Aug 2023 |
EUR |
34.39 |
34.5 |
34.19 |
34.21 |
34.21 |
-0.245 (-0.71%)
|
8,744 |
| 3 Aug 2023 |
EUR |
34.47 |
34.66 |
34.4 |
34.455 |
34.455 |
+0.035 (+0.10%)
|
6,480 |
| 2 Aug 2023 |
EUR |
34.54 |
34.65 |
34.42 |
34.42 |
34.42 |
-0.09 (-0.26%)
|
50,437 |
| 1 Aug 2023 |
EUR |
34.67 |
34.74 |
34.46 |
34.51 |
34.51 |
-0.28 (-0.80%)
|
12,148 |
